Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.24 | 8.28 | 8.23 | 8.23 | 8.23 | 1,576 |
02 May 2024 | 8.30 | 8.24 | 8.20 | 8.20 | 8.20 | 3,533 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 8.30 | 8.32 | 8.25 | 8.25 | 8.25 | 3,027 |
29 Apr 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
26 Apr 2024 | 8.34 | 8.30 | 8.25 | 8.28 | 8.28 | 3,793 |
25 Apr 2024 | 8.36 | 8.27 | 8.25 | 8.25 | 8.25 | 7,485 |
24 Apr 2024 | 8.18 | 8.28 | 8.24 | 8.24 | 8.24 | 9,775 |
23 Apr 2024 | 8.14 | 8.20 | 8.20 | 8.20 | 8.20 | 1,308 |
22 Apr 2024 | 8.13 | 8.16 | 8.15 | 8.15 | 8.15 | 161 |
19 Apr 2024 | 8.07 | 8.17 | 8.17 | 8.17 | 8.17 | 3,558 |
18 Apr 2024 | 8.11 | 8.12 | 8.09 | 8.12 | 8.12 | 3,253,977 |
17 Apr 2024 | 8.03 | 8.11 | 8.09 | 8.11 | 8.11 | 2,846 |
16 Apr 2024 | 8.00 | 8.04 | 7.99 | 8.04 | 8.04 | 370 |
15 Apr 2024 | 8.09 | 8.14 | 8.08 | 8.08 | 8.08 | 3,373 |
12 Apr 2024 | 8.15 | 8.11 | 8.09 | 8.11 | 8.11 | 4,851 |
11 Apr 2024 | 8.06 | 8.12 | 8.10 | 8.12 | 8.12 | 2,276 |
10 Apr 2024 | 8.11 | 8.10 | 8.01 | 8.10 | 8.10 | 11,392 |
09 Apr 2024 | 8.13 | 8.14 | 8.08 | 8.08 | 8.08 | 1,208 |
08 Apr 2024 | 8.09 | 8.16 | 8.13 | 8.16 | 8.16 | 708 |
05 Apr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
04 Apr 2024 | 8.08 | 8.10 | 8.10 | 8.10 | 8.10 | 554,044 |
03 Apr 2024 | 8.04 | 8.09 | 8.01 | 8.04 | 8.04 | 557,596 |
02 Apr 2024 | 8.05 | 8.09 | 8.08 | 8.08 | 8.08 | 471 |
28 Mar 2024 | 8.02 | 8.03 | 8.01 | 8.03 | 8.03 | 3,533 |
27 Mar 2024 | 8.00 | 8.03 | 8.03 | 8.03 | 8.03 | 147 |
26 Mar 2024 | 7.97 | 8.00 | 7.99 | 8.00 | 8.00 | 347,736 |
25 Mar 2024 | 7.89 | 7.94 | 7.90 | 7.94 | 7.94 | 756,315 |
22 Mar 2024 | 7.89 | 7.90 | 7.90 | 7.90 | 7.90 | 772 |
21 Mar 2024 | 8.03 | 7.94 | 7.93 | 7.93 | 7.93 | 778 |
20 Mar 2024 | 8.03 | 8.02 | 7.98 | 8.02 | 8.02 | 3,376 |
19 Mar 2024 | 8.02 | 8.06 | 8.03 | 8.04 | 8.04 | 3,202 |
18 Mar 2024 | 8.04 | 8.09 | 8.04 | 8.04 | 8.04 | 2,045 |
15 Mar 2024 | 8.07 | 8.07 | 8.06 | 8.09 | 8.09 | 2,379 |
14 Mar 2024 | 8.09 | 8.12 | 8.05 | 8.05 | 8.05 | 20,106 |
13 Mar 2024 | 8.11 | 8.10 | 8.09 | 8.09 | 8.09 | 502,184 |
12 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
11 Mar 2024 | 8.07 | 8.10 | 8.05 | 8.09 | 8.09 | 5,421 |
08 Mar 2024 | 8.07 | 8.10 | 8.07 | 8.10 | 8.10 | 755 |
07 Mar 2024 | 8.03 | 8.07 | 8.06 | 8.06 | 8.06 | 3,267 |
06 Mar 2024 | 8.02 | 8.07 | 8.06 | 8.06 | 8.06 | 1,912 |
05 Mar 2024 | 8.01 | 8.06 | 8.03 | 8.06 | 8.06 | 12,910 |
04 Mar 2024 | 8.06 | 8.04 | 8.00 | 8.03 | 8.03 | 10,246 |
01 Mar 2024 | 8.10 | 8.09 | 8.03 | 8.03 | 8.03 | 765 |
29 Feb 2024 | 8.06 | 8.09 | 8.08 | 8.09 | 8.09 | 123,732 |
28 Feb 2024 | 8.01 | 8.09 | 7.99 | 8.08 | 8.08 | 4,338 |
27 Feb 2024 | 7.97 | 8.00 | 7.99 | 8.00 | 8.00 | 17,254 |
26 Feb 2024 | 8.01 | 7.97 | 7.96 | 7.96 | 7.96 | 3,184 |
23 Feb 2024 | 7.97 | 7.99 | 7.99 | 7.99 | 7.99 | 8,719 |
22 Feb 2024 | 7.97 | 8.03 | 7.95 | 8.00 | 8.00 | 5,470 |
21 Feb 2024 | 7.84 | 7.90 | 7.85 | 7.90 | 7.90 | 1,986 |
20 Feb 2024 | 7.84 | 7.84 | 7.80 | 7.84 | 7.84 | 449 |
19 Feb 2024 | 7.82 | 7.83 | 7.78 | 7.83 | 7.83 | 7,611 |
16 Feb 2024 | 7.76 | 7.82 | 7.79 | 7.80 | 7.80 | 15,123 |
15 Feb 2024 | 7.75 | 7.77 | 7.75 | 7.75 | 7.75 | 351 |
14 Feb 2024 | 7.75 | 7.74 | 7.73 | 7.74 | 7.74 | 4,336 |
13 Feb 2024 | 7.75 | 7.77 | 7.71 | 7.75 | 7.75 | 3,718 |
12 Feb 2024 | 7.72 | 7.76 | 7.76 | 7.76 | 7.76 | 1 |
09 Feb 2024 | 7.76 | 7.73 | 7.72 | 7.72 | 7.72 | 728 |
08 Feb 2024 | 7.77 | 7.77 | 7.75 | 7.75 | 7.75 | 1,504 |
07 Feb 2024 | 7.75 | 7.76 | 7.76 | 7.76 | 7.76 | 435 |
06 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 2,076 |
05 Feb 2024 | 7.75 | 7.80 | 7.71 | 7.74 | 7.74 | 16,331 |
02 Feb 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
01 Feb 2024 | 7.74 | 7.81 | 7.73 | 7.73 | 7.73 | 682 |
31 Jan 2024 | 7.75 | 7.78 | 7.76 | 7.78 | 7.78 | 8,580 |
30 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
29 Jan 2024 | 7.79 | 7.77 | 7.72 | 7.74 | 7.74 | 4,758 |
26 Jan 2024 | 7.79 | 7.77 | 7.71 | 7.75 | 7.75 | 9,037 |
25 Jan 2024 | 7.66 | 7.79 | 7.77 | 7.78 | 7.78 | 2,986 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 7.60 | 7.62 | 7.62 | 7.62 | 7.62 | 137 |
22 Jan 2024 | 7.61 | 7.59 | 7.58 | 7.59 | 7.59 | 3,478 |
19 Jan 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 3,227 |
18 Jan 2024 | 7.51 | 7.54 | 7.52 | 7.52 | 7.52 | 3,271 |
17 Jan 2024 | 7.47 | 7.50 | 7.47 | 7.50 | 7.50 | 223 |
16 Jan 2024 | 7.53 | 7.52 | 7.49 | 7.51 | 7.51 | 3,371 |
15 Jan 2024 | 7.49 | 7.55 | 7.49 | 7.54 | 7.54 | 7,586 |
12 Jan 2024 | 7.53 | 7.54 | 7.51 | 7.51 | 7.51 | 110 |
11 Jan 2024 | 7.51 | 7.53 | 7.49 | 7.53 | 7.53 | 2,599 |
10 Jan 2024 | 7.49 | 7.52 | 7.48 | 7.50 | 7.50 | 9,046 |
09 Jan 2024 | 7.51 | 7.52 | 7.48 | 7.50 | 7.50 | 6,920 |
08 Jan 2024 | 7.43 | 7.50 | 7.44 | 7.50 | 7.50 | 7,403 |
05 Jan 2024 | 7.47 | 7.48 | 7.41 | 7.43 | 7.43 | 27,637 |
04 Jan 2024 | 7.43 | 7.51 | 7.44 | 7.51 | 7.51 | 7,059 |
03 Jan 2024 | 7.45 | 7.50 | 7.42 | 7.44 | 7.44 | 14,680 |
02 Jan 2024 | 7.51 | 7.45 | 7.34 | 7.41 | 7.41 | 27,060 |
29 Dec 2023 | 7.41 | 7.48 | 7.40 | 7.47 | 7.47 | 7,813 |
28 Dec 2023 | 7.36 | 7.42 | 7.38 | 7.39 | 7.39 | 40,767 |
27 Dec 2023 | 7.35 | 7.40 | 7.36 | 7.40 | 7.40 | 5,714 |
22 Dec 2023 | 7.36 | 7.37 | 7.33 | 7.35 | 7.35 | 9,751 |
21 Dec 2023 | 7.37 | 7.36 | 7.31 | 7.33 | 7.33 | 41,011 |
20 Dec 2023 | 7.32 | 7.40 | 7.35 | 7.40 | 7.40 | 14,815 |
19 Dec 2023 | 7.32 | 7.32 | 7.26 | 7.26 | 7.26 | 5,132 |
18 Dec 2023 | 7.34 | 7.37 | 7.30 | 7.34 | 7.34 | 7,672 |
15 Dec 2023 | 7.43 | 7.43 | 7.33 | 7.41 | 7.41 | 13,090 |
14 Dec 2023 | 7.45 | 7.47 | 7.40 | 7.43 | 7.43 | 10,692 |
13 Dec 2023 | 7.53 | 7.56 | 7.44 | 7.44 | 7.44 | 13,915 |
12 Dec 2023 | 7.55 | 7.58 | 7.54 | 7.54 | 7.54 | 5,954 |
11 Dec 2023 | 7.55 | 7.58 | 7.52 | 7.55 | 7.55 | 27,163 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |